11,250€
0,45%
Echtzeit-Aktienkurs Applied Optoelectronics Inc.
Bid:
Ask:
Aktienkurse zur Applied Optoelectronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,25 | 11,30 | 11,25 | 11,30 | 0,89% | - |
| 17.04.2024 | 11,30 | 12,30 | 11,05 | 11,20 | -0,44% | 1.522,00 |
| 16.04.2024 | 10,55 | 11,50 | 10,20 | 11,25 | 7,14% | 200,00 |
| 15.04.2024 | 10,50 | 10,80 | 10,20 | 10,50 | -0,47% | - |
| 12.04.2024 | 11,10 | 11,30 | 10,50 | 10,55 | -4,09% | - |
| 11.04.2024 | 10,95 | 11,15 | 10,80 | 11,00 | 0,46% | - |
| 10.04.2024 | 11,20 | 11,30 | 10,65 | 10,95 | -2,67% | - |
| 09.04.2024 | 11,30 | 11,60 | 11,00 | 11,25 | -0,88% | - |
| 08.04.2024 | 11,55 | 11,90 | 11,20 | 11,35 | -1,30% | - |
| 05.04.2024 | 11,95 | 12,20 | 11,50 | 11,50 | -4,17% | - |
| 04.04.2024 | 12,70 | 12,95 | 11,90 | 12,00 | -5,14% | - |
| 03.04.2024 | 12,45 | 12,80 | 12,30 | 12,65 | 1,20% | - |
| 02.04.2024 | 13,05 | 13,10 | 12,30 | 12,50 | -2,72% | - |
| 28.03.2024 | 12,90 | 13,40 | 12,60 | 12,85 | 0,00% | - |
| 27.03.2024 | 13,40 | 13,50 | 12,80 | 12,85 | -3,75% | - |
| 26.03.2024 | 13,40 | 13,75 | 13,30 | 13,35 | -0,37% | - |
| 25.03.2024 | 13,55 | 14,05 | 13,35 | 13,40 | -1,11% | 11,00 |
| 22.03.2024 | 13,75 | 13,95 | 13,35 | 13,55 | -1,45% | - |
| 21.03.2024 | 13,25 | 14,00 | 13,25 | 13,75 | 3,38% | - |
| 20.03.2024 | 12,55 | 13,40 | 12,40 | 13,30 | 5,98% | 80,00 |
| 19.03.2024 | 12,20 | 12,65 | 11,90 | 12,55 | 2,45% | 7,00 |
| 18.03.2024 | 11,55 | 12,50 | 11,35 | 12,25 | 5,15% | - |
| 15.03.2024 | 11,85 | 12,15 | 11,55 | 11,65 | -1,69% | - |
| 14.03.2024 | 12,45 | 12,50 | 11,70 | 11,85 | -4,82% | 80,00 |
| 13.03.2024 | 13,05 | 13,30 | 12,25 | 12,45 | -4,60% | - |
| 12.03.2024 | 13,15 | 13,45 | 13,00 | 13,05 | 0,00% | - |
| 11.03.2024 | 13,60 | 13,75 | 12,75 | 13,05 | -4,04% | 941,00 |
| 08.03.2024 | 13,65 | 14,70 | 13,10 | 13,60 | 0,37% | 100,00 |
| 07.03.2024 | 13,75 | 14,10 | 13,20 | 13,55 | -1,45% | - |
| 06.03.2024 | 13,70 | 14,55 | 13,05 | 13,75 | 0,36% | - |
| 05.03.2024 | 13,95 | 14,05 | 13,35 | 13,70 | -1,79% | - |
| 04.03.2024 | 14,40 | 14,75 | 13,60 | 13,95 | -2,11% | 828,00 |
| 01.03.2024 | 14,80 | 15,25 | 13,65 | 14,25 | -4,04% | - |
| 29.02.2024 | 13,45 | 15,25 | 13,30 | 14,85 | 8,39% | 450,00 |
| 28.02.2024 | 14,20 | 14,35 | 12,90 | 13,70 | -3,52% | 455,00 |
| 27.02.2024 | 13,45 | 14,75 | 13,45 | 14,20 | 5,19% | 1.000,00 |
| 26.02.2024 | 12,95 | 14,20 | 12,50 | 13,50 | 2,66% | 745,00 |
| 23.02.2024 | 13,45 | 13,60 | 10,75 | 13,15 | -1,50% | 3.250,00 |
| 22.02.2024 | 18,40 | 19,30 | 10,65 | 13,35 | -27,45% | 4.614,00 |
| 21.02.2024 | 18,15 | 18,55 | 17,05 | 18,40 | 1,38% | - |
| 20.02.2024 | 19,75 | 20,20 | 17,35 | 18,15 | -8,10% | 50,00 |
| 19.02.2024 | 19,65 | 20,00 | 19,65 | 19,75 | -0,25% | - |
| 16.02.2024 | 21,00 | 22,90 | 19,60 | 19,80 | -5,71% | 605,00 |
| 15.02.2024 | 19,40 | 21,20 | 18,85 | 21,00 | 7,97% | 110,00 |
| 14.02.2024 | 17,80 | 19,70 | 17,65 | 19,45 | 9,27% | 90,00 |
| 13.02.2024 | 19,35 | 19,75 | 17,05 | 17,80 | -8,72% | 175,00 |
| 12.02.2024 | 18,60 | 20,80 | 18,45 | 19,50 | 5,12% | 100,00 |
| 09.02.2024 | 17,50 | 18,65 | 16,35 | 18,55 | 5,10% | - |
| 08.02.2024 | 17,65 | 18,65 | 17,35 | 17,65 | -0,56% | 880,00 |
| 07.02.2024 | 17,90 | 18,55 | 17,40 | 17,75 | -0,56% | 400,00 |
| 06.02.2024 | 18,25 | 19,25 | 17,60 | 17,85 | -2,19% | 560,00 |
| 05.02.2024 | 17,40 | 18,45 | 16,40 | 18,25 | 4,89% | - |
| 02.02.2024 | 15,35 | 17,55 | 15,10 | 17,40 | 15,23% | 1.893,00 |
| 01.02.2024 | 14,55 | 15,45 | 14,55 | 15,10 | 3,42% | - |
| 31.01.2024 | 15,10 | 15,45 | 14,50 | 14,60 | -3,95% | - |
| 30.01.2024 | 15,00 | 16,65 | 14,80 | 15,20 | 3,05% | - |
| 29.01.2024 | 13,80 | 14,85 | 13,65 | 14,75 | 6,88% | 150,00 |
| 26.01.2024 | 15,10 | 15,10 | 13,65 | 13,80 | -8,00% | - |
| 25.01.2024 | 15,20 | 15,75 | 14,90 | 15,00 | -1,32% | - |
| 24.01.2024 | 16,75 | 17,20 | 15,20 | 15,20 | -8,71% | 1.044,00 |
| 23.01.2024 | 15,70 | 17,15 | 15,50 | 16,65 | 5,71% | 434,00 |
| 22.01.2024 | 14,60 | 15,75 | 14,55 | 15,75 | 8,25% | - |
| 19.01.2024 | 15,30 | 15,60 | 13,75 | 14,55 | -4,59% | 2.000,00 |
| 18.01.2024 | 15,60 | 16,65 | 15,05 | 15,25 | -1,29% | 2.400,00 |
| 17.01.2024 | 16,10 | 16,10 | 14,95 | 15,45 | -3,44% | - |
| 16.01.2024 | 15,90 | 16,55 | 15,25 | 16,00 | 0,63% | - |
| 15.01.2024 | 16,00 | 16,00 | 15,80 | 15,90 | 0,63% | - |
| 12.01.2024 | 16,60 | 16,90 | 15,75 | 15,80 | -4,53% | 888,00 |
| 11.01.2024 | 19,75 | 19,90 | 15,20 | 16,55 | -15,99% | 550,00 |
| 10.01.2024 | 19,80 | 20,80 | 19,45 | 19,70 | -1,01% | 10,00 |
| 09.01.2024 | 18,45 | 20,15 | 17,80 | 19,90 | 8,15% | - |
| 08.01.2024 | 18,45 | 19,40 | 17,80 | 18,40 | 0,00% | - |
| 05.01.2024 | 16,90 | 18,50 | 16,60 | 18,40 | 8,88% | 211,00 |
| 04.01.2024 | 15,90 | 16,95 | 15,90 | 16,90 | 5,62% | - |
| 03.01.2024 | 17,10 | 17,10 | 15,95 | 16,00 | -6,43% | - |
| 02.01.2024 | 19,60 | 19,60 | 16,00 | 17,10 | -12,76% | - |
| 29.12.2023 | 19,75 | 19,90 | 19,60 | 19,60 | -0,76% | - |
| 28.12.2023 | 20,30 | 20,60 | 19,50 | 19,75 | -2,71% | 625,00 |
| 27.12.2023 | 19,05 | 21,10 | 19,05 | 20,30 | 6,56% | - |
| 22.12.2023 | 18,85 | 19,60 | 17,95 | 19,05 | 1,06% | - |
| 21.12.2023 | 18,95 | 19,80 | 17,85 | 18,85 | -0,79% | 100,00 |
| 20.12.2023 | 20,90 | 21,10 | 18,85 | 19,00 | -8,65% | 120,00 |
| 19.12.2023 | 20,50 | 22,00 | 20,20 | 20,80 | 1,46% | - |
| 18.12.2023 | 20,00 | 21,20 | 19,70 | 20,50 | 2,76% | 38,00 |
| 15.12.2023 | 21,10 | 22,00 | 19,10 | 19,95 | -4,55% | 211,00 |
| 14.12.2023 | 20,00 | 21,50 | 19,70 | 20,90 | 5,56% | 1.553,00 |
| 13.12.2023 | 17,20 | 20,00 | 17,15 | 19,80 | 14,78% | 650,00 |
| 12.12.2023 | 17,30 | 18,00 | 16,55 | 17,25 | 0,00% | - |
| 11.12.2023 | 18,45 | 18,75 | 16,70 | 17,25 | -5,99% | 1.141,00 |
| 08.12.2023 | 16,40 | 18,45 | 16,20 | 18,35 | 12,58% | - |
| 07.12.2023 | 15,90 | 17,00 | 15,50 | 16,30 | 1,24% | 11,00 |
| 06.12.2023 | 15,00 | 17,20 | 15,00 | 16,10 | 6,62% | 395,00 |
| 05.12.2023 | 15,40 | 15,40 | 14,60 | 15,10 | -1,95% | 435,00 |
| 04.12.2023 | 15,10 | 15,75 | 14,65 | 15,40 | 2,33% | 133,00 |
| 01.12.2023 | 12,45 | 15,15 | 11,95 | 15,05 | 23,87% | 13,00 |
| 30.11.2023 | 13,60 | 13,90 | 11,60 | 12,15 | -10,66% | - |
| 29.11.2023 | 13,20 | 14,80 | 13,20 | 13,60 | 3,03% | 50,00 |
| 28.11.2023 | 13,10 | 13,80 | 12,70 | 13,20 | 0,38% | - |
| 27.11.2023 | 11,95 | 13,30 | 11,50 | 13,15 | 10,04% | - |
| 24.11.2023 | 12,15 | 12,40 | 11,80 | 11,95 | -1,65% | - |